Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.61 | 24.67 | 24.00 | 24.12 | 0 | -0.23(-0.95%) |
Jan 29, 2009 | 24.87 | 24.89 | 24.28 | 24.35 | 41,821,964 | -1.16(-4.54%) |
Jan 28, 2009 | 25.40 | 25.70 | 25.24 | 25.51 | 60,333,420 | +0.73(+2.94%) |
Jan 27, 2009 | 24.56 | 24.89 | 24.40 | 24.78 | 56,599,324 | +0.47(+1.95%) |
Jan 26, 2009 | 24.07 | 24.63 | 23.98 | 24.31 | 61,527,616 | +0.47(+1.96%) |
Jan 23, 2009 | 23.13 | 24.01 | 23.06 | 23.84 | 60,837,232 | -0.17(-0.70%) |
Jan 22, 2009 | 23.77 | 24.19 | 23.48 | 24.01 | 65,608,724 | -0.57(-2.33%) |
Jan 21, 2009 | 23.93 | 24.61 | 23.62 | 24.58 | 77,091,592 | +1.15(+4.89%) |
Jan 20, 2009 | 24.39 | 24.43 | 23.42 | 23.43 | 94,113,368 | -1.85(-7.32%) |
Jan 16, 2009 | 25.71 | 25.75 | 24.75 | 25.29 | 62,626,212 | +0.15(+0.60%) |
Jan 15, 2009 | 25.08 | 25.37 | 24.44 | 25.14 | 67,458,768 | +0.22(+0.90%) |
Jan 14, 2009 | 25.29 | 25.30 | 24.75 | 24.91 | 59,795,712 | -1.07(-4.10%) |
Jan 13, 2009 | 25.94 | 26.20 | 25.72 | 25.98 | 47,209,820 | -0.49(-1.84%) |
Jan 12, 2009 | 26.97 | 27.00 | 26.34 | 26.46 | 46,234,796 | -0.65(-2.41%) |
Jan 09, 2009 | 27.77 | 27.80 | 27.09 | 27.12 | 50,907,800 | -0.97(-3.46%) |
Jan 08, 2009 | 27.72 | 28.11 | 27.51 | 28.09 | 31,902,798 | +0.41(+1.49%) |
Jan 07, 2009 | 27.95 | 28.04 | 27.50 | 27.68 | 38,416,940 | -0.49(-1.73%) |
Jan 06, 2009 | 27.98 | 28.36 | 27.75 | 28.17 | 37,367,028 | +0.30(+1.07%) |
Jan 05, 2009 | 27.85 | 28.08 | 27.68 | 27.87 | 44,857,232 | -0.46(-1.61%) |
Jan 02, 2009 | 27.79 | 28.43 | 27.70 | 28.32 | 0 | +0.36(+1.29%) |
Jan 01, 2009 | 27.50 | 28.14 | 27.35 | 27.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.50 | 28.14 | 27.35 | 27.96 | 43,129,872 | +0.37(+1.36%) |
Dec 30, 2008 | 27.08 | 27.63 | 26.99 | 27.59 | 45,691,128 | +0.80(+3.00%) |
Dec 29, 2008 | 27.17 | 27.21 | 26.61 | 26.78 | 46,770,164 | +0.01(+0.02%) |
Dec 26, 2008 | 26.73 | 26.95 | 26.55 | 26.78 | 21,335,386 | +0.12(+0.47%) |
Dec 24, 2008 | 26.59 | 26.69 | 26.37 | 26.65 | 25,855,274 | +0.35(+1.33%) |
Dec 23, 2008 | 26.73 | 26.79 | 26.16 | 26.30 | 52,245,364 | -0.54(-2.00%) |
Dec 22, 2008 | 27.19 | 27.24 | 26.46 | 26.84 | 59,249,988 | -0.19(-0.69%) |
Dec 19, 2008 | 27.20 | 27.50 | 26.81 | 27.02 | 61,540,680 | -0.40(-1.45%) |
Dec 18, 2008 | 28.22 | 28.23 | 27.07 | 27.42 | 67,893,088 | -0.87(-3.06%) |
Dec 17, 2008 | 27.79 | 28.53 | 27.74 | 28.29 | 72,803,992 | -0.14(-0.50%) |
Dec 16, 2008 | 26.83 | 28.54 | 26.83 | 28.43 | 75,452,192 | +1.55(+5.75%) |
Dec 15, 2008 | 26.94 | 27.00 | 26.47 | 26.89 | 71,442,960 | +0.07(+0.26%) |
Dec 12, 2008 | 26.06 | 26.99 | 26.00 | 26.82 | 68,607,928 | +0.26(+0.99%) |
Dec 11, 2008 | 26.76 | 27.20 | 26.36 | 26.56 | 59,117,140 | -0.12(-0.44%) |
Dec 10, 2008 | 26.46 | 26.80 | 26.21 | 26.67 | 64,428,120 | +0.68(+2.63%) |
Dec 09, 2008 | 26.06 | 26.57 | 25.83 | 25.99 | 61,962,664 | -0.24(-0.93%) |
Dec 08, 2008 | 25.77 | 26.43 | 25.63 | 26.23 | 73,776,408 | +1.19(+4.75%) |
Dec 05, 2008 | 24.28 | 25.15 | 23.74 | 25.04 | 65,918,076 | +0.31(+1.26%) |
Dec 04, 2008 | 24.70 | 25.25 | 24.20 | 24.73 | 67,124,984 | -0.79(-3.08%) |
Dec 03, 2008 | 24.69 | 25.52 | 24.33 | 25.52 | 67,355,920 | +0.34(+1.34%) |
Dec 02, 2008 | 24.77 | 25.30 | 24.46 | 25.18 | 71,236,584 | +1.30(+5.43%) |
Dec 01, 2008 | 25.12 | 25.18 | 23.80 | 23.88 | 80,659,512 | -2.13(-8.17%) |
Nov 28, 2008 | 25.73 | 26.12 | 25.61 | 26.01 | 28,287,426 | -0.01(-0.05%) |
Nov 26, 2008 | 25.05 | 26.11 | 25.00 | 26.02 | 54,712,020 | +0.28(+1.09%) |
Nov 25, 2008 | 26.07 | 26.16 | 25.02 | 25.74 | 73,808,456 | +0.46(+1.82%) |
Nov 24, 2008 | 24.36 | 25.87 | 24.15 | 25.28 | 67,368,888 | +1.43(+5.98%) |
Nov 21, 2008 | 23.50 | 23.89 | 22.34 | 23.85 | 79,897,360 | +1.58(+7.11%) |
Nov 20, 2008 | 23.48 | 23.98 | 22.14 | 22.27 | 86,936,568 | -1.30(-5.50%) |
Nov 19, 2008 | 24.99 | 25.24 | 23.52 | 23.57 | 72,547,472 | -1.69(-6.69%) |
Nov 18, 2008 | 24.93 | 25.57 | 24.62 | 25.25 | 71,604,008 | +0.04(+0.17%) |
Nov 17, 2008 | 25.40 | 25.96 | 24.95 | 25.21 | 48,225,232 | -0.47(-1.82%) |
Nov 14, 2008 | 25.98 | 26.64 | 25.41 | 25.68 | 77,251,800 | -1.56(-5.74%) |
Nov 13, 2008 | 25.43 | 27.24 | 24.50 | 27.24 | 82,016,952 | +2.14(+8.52%) |
Nov 12, 2008 | 25.93 | 26.06 | 25.09 | 25.11 | 56,555,420 | -1.43(-5.38%) |
Nov 11, 2008 | 26.79 | 27.00 | 26.06 | 26.53 | 54,704,160 | -0.90(-3.29%) |
Nov 10, 2008 | 28.33 | 28.35 | 26.99 | 27.44 | 41,058,180 | -0.42(-1.50%) |
Nov 07, 2008 | 27.32 | 27.93 | 27.17 | 27.85 | 45,199,524 | +1.49(+5.65%) |
Nov 06, 2008 | 27.90 | 28.08 | 26.13 | 26.36 | 56,350,768 | -1.82(-6.46%) |
Nov 05, 2008 | 29.26 | 29.76 | 28.12 | 28.18 | 47,589,408 | -1.62(-5.44%) |
Nov 04, 2008 | 28.79 | 29.85 | 28.72 | 29.80 | 47,557,192 | +1.91(+6.86%) |